ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037400/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,989,-37,5,-3.61,103152843,103656,116.54,1026,1037,981,1333,719,1026,995.15,2.24,0,-16132,1077,1051,1026,1000,975,1064,1013,131,307,500,730,1,1,26223346,259,12.68,0.18,12,0.40,78.00,5425.00,2040,20240402,-51.52,938,20241209,5.44,1333,-25.81,20250206,981,0.82,20250407,1655,-40.24,20240730,938,5.44,20241209,0.80,Y,037400,500,131 억,,587260,N,N,0,N,00,N
20250407,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,-38,5,-3.70,93122128,93464,105.09,1026,1037,987,1333,719,1026,996.34,2.24,0,-14864,1077,1051,1026,1000,975,1064,1013,131,307,500,730,1,1,26223346,259,12.67,0.18,12,0.36,78.00,5425.00,2040,20240402,-51.57,938,20241209,5.33,1333,-25.88,20250206,987,0.10,20250407,1655,-40.30,20240730,938,5.33,20241209,0.80,Y,037400,500,131 억,,587260,N,N,0,N,00,N
20250407,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,-38,5,-3.70,80536756,80751,90.79,1026,1037,988,1333,719,1026,997.35,2.24,0,-15583,1077,1051,1026,1000,975,1064,1013,131,307,500,730,1,1,26223346,259,12.67,0.18,12,0.31,78.00,5425.00,2040,20240402,-51.57,938,20241209,5.33,1333,-25.88,20250206,988,0.00,20250407,1655,-40.30,20240730,938,5.33,20241209,0.80,Y,037400,500,131 억,,587260,N,N,0,N,00,N
20250407,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,991,-35,5,-3.41,74487019,74636,83.92,1026,1037,989,1333,719,1026,998.00,2.24,0,-12026,1077,1051,1026,1000,975,1064,1013,131,307,500,730,1,1,26223346,260,12.71,0.18,12,0.28,78.00,5425.00,2040,20240402,-51.42,938,20241209,5.65,1333,-25.66,20250206,989,0.20,20250407,1655,-40.12,20240730,938,5.65,20241209,0.80,Y,037400,500,131 억,,587260,N,N,0,N,00,N
20250407,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,995,-31,5,-3.02,54825197,54811,61.63,1026,1037,990,1333,719,1026,1000.26,2.24,0,-11641,1077,1051,1026,1000,975,1064,1013,131,307,500,730,1,1,26223346,261,12.76,0.18,12,0.21,78.00,5425.00,2040,20240402,-51.23,938,20241209,6.08,1333,-25.36,20250206,990,0.51,20250407,1655,-39.88,20240730,938,6.08,20241209,0.80,Y,037400,500,131 억,,587260,N,N,0,N,00,N
20250407,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,-23,5,-2.24,41197896,41230,46.36,1026,1026,990,1333,719,1026,999.22,2.24,0,-7747,1077,1051,1026,1000,975,1064,1013,131,307,500,730,1,1,26223346,263,12.86,0.18,12,0.16,78.00,5425.00,2040,20240402,-50.83,938,20241209,6.93,1333,-24.76,20250206,990,1.31,20250407,1655,-39.40,20240730,938,6.93,20241209,0.80,Y,037400,500,131 억,,587260,N,N,0,N,00,N
20250407,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,991,-35,5,-3.41,31049662,31019,34.88,1026,1026,990,1333,719,1026,1000.99,2.24,0,-9886,1077,1051,1026,1000,975,1064,1013,131,307,500,730,1,1,26223346,260,12.71,0.18,12,0.12,78.00,5425.00,2040,20240402,-51.42,938,20241209,5.65,1333,-25.66,20250206,990,0.10,20250407,1655,-40.12,20240730,938,5.65,20241209,0.80,Y,037400,500,131 억,,587260,N,N,0,N,00,N
20250407,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-15,5,-1.46,6211234,6069,6.82,1026,1026,1010,1333,719,1026,1023.44,2.24,0,-1722,1077,1051,1026,1000,975,1064,1013,131,307,500,730,1,1,26223346,265,12.96,0.19,12,0.02,78.00,5425.00,2040,20240402,-50.44,938,20241209,7.78,1333,-24.16,20250206,999,1.20,20250402,1655,-38.91,20240730,938,7.78,20241209,0.80,Y,037400,500,131 억,,587260,N,N,0,N,00,N
20250404,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,13,2,1.28,89961871,88940,201.43,1013,1052,1001,1316,710,1013,1011.49,2.24,0,-2201,1040,1026,1013,999,986,1020,993,131,303,500,720,1,1,26223346,269,13.15,0.19,12,0.34,78.00,5425.00,2040,20240402,-49.71,938,20241209,9.38,1333,-23.03,20250206,999,2.70,20250402,1655,-38.01,20240730,938,9.38,20241209,0.79,Y,037400,500,131 억,,588469,N,N,0,N,00,N
20250404,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,16,2,1.58,84770307,83848,189.89,1013,1052,1001,1316,710,1013,1011.00,2.24,0,-2427,1040,1026,1013,999,986,1020,993,131,303,500,720,1,1,26223346,270,13.19,0.19,12,0.32,78.00,5425.00,2040,20240402,-49.56,938,20241209,9.70,1333,-22.81,20250206,999,3.00,20250402,1655,-37.82,20240730,938,9.70,20241209,0.79,Y,037400,500,131 억,,588469,N,N,0,N,00,N
20250404,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-3,5,-0.30,65362962,64769,146.69,1013,1035,1001,1316,710,1013,1009.17,2.24,0,-1098,1040,1026,1013,999,986,1020,993,131,303,500,720,1,1,26223346,265,12.95,0.19,12,0.25,78.00,5425.00,2040,20240402,-50.49,938,20241209,7.68,1333,-24.23,20250206,999,1.10,20250402,1655,-38.97,20240730,938,7.68,20241209,0.79,Y,037400,500,131 억,,588469,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160417 57 100.00 KOSDAQ 유통 N N N N N 989 -37 5 -3.61 103152843 103656 116.54 1026 1037 981 1333 719 1026 995.15 2.24 0 -16132 1077 1051 1026 1000 975 1064 1013 131 307 500 730 1 1 26223346 259 12.68 0.18 12 0.40 78.00 5425.00 2040 20240402 -51.52 938 20241209 5.44 1333 -25.81 20250206 981 0.82 20250407 1655 -40.24 20240730 938 5.44 20241209 0.80 Y 037400 500 131 억 587260 N N 0 N 00 N
3 20250407 150420 57 100.00 KOSDAQ 유통 N N N N N 988 -38 5 -3.70 93122128 93464 105.09 1026 1037 987 1333 719 1026 996.34 2.24 0 -14864 1077 1051 1026 1000 975 1064 1013 131 307 500 730 1 1 26223346 259 12.67 0.18 12 0.36 78.00 5425.00 2040 20240402 -51.57 938 20241209 5.33 1333 -25.88 20250206 987 0.10 20250407 1655 -40.30 20240730 938 5.33 20241209 0.80 Y 037400 500 131 억 587260 N N 0 N 00 N
4 20250407 140419 57 100.00 KOSDAQ 유통 N N N N N 988 -38 5 -3.70 80536756 80751 90.79 1026 1037 988 1333 719 1026 997.35 2.24 0 -15583 1077 1051 1026 1000 975 1064 1013 131 307 500 730 1 1 26223346 259 12.67 0.18 12 0.31 78.00 5425.00 2040 20240402 -51.57 938 20241209 5.33 1333 -25.88 20250206 988 0.00 20250407 1655 -40.30 20240730 938 5.33 20241209 0.80 Y 037400 500 131 억 587260 N N 0 N 00 N
5 20250407 130417 57 100.00 KOSDAQ 유통 N N N N N 991 -35 5 -3.41 74487019 74636 83.92 1026 1037 989 1333 719 1026 998.00 2.24 0 -12026 1077 1051 1026 1000 975 1064 1013 131 307 500 730 1 1 26223346 260 12.71 0.18 12 0.28 78.00 5425.00 2040 20240402 -51.42 938 20241209 5.65 1333 -25.66 20250206 989 0.20 20250407 1655 -40.12 20240730 938 5.65 20241209 0.80 Y 037400 500 131 억 587260 N N 0 N 00 N
6 20250407 120418 57 100.00 KOSDAQ 유통 N N N N N 995 -31 5 -3.02 54825197 54811 61.63 1026 1037 990 1333 719 1026 1000.26 2.24 0 -11641 1077 1051 1026 1000 975 1064 1013 131 307 500 730 1 1 26223346 261 12.76 0.18 12 0.21 78.00 5425.00 2040 20240402 -51.23 938 20241209 6.08 1333 -25.36 20250206 990 0.51 20250407 1655 -39.88 20240730 938 6.08 20241209 0.80 Y 037400 500 131 억 587260 N N 0 N 00 N
7 20250407 110418 57 100.00 KOSDAQ 유통 N N N N N 1003 -23 5 -2.24 41197896 41230 46.36 1026 1026 990 1333 719 1026 999.22 2.24 0 -7747 1077 1051 1026 1000 975 1064 1013 131 307 500 730 1 1 26223346 263 12.86 0.18 12 0.16 78.00 5425.00 2040 20240402 -50.83 938 20241209 6.93 1333 -24.76 20250206 990 1.31 20250407 1655 -39.40 20240730 938 6.93 20241209 0.80 Y 037400 500 131 억 587260 N N 0 N 00 N
8 20250407 100419 57 100.00 KOSDAQ 유통 N N N N N 991 -35 5 -3.41 31049662 31019 34.88 1026 1026 990 1333 719 1026 1000.99 2.24 0 -9886 1077 1051 1026 1000 975 1064 1013 131 307 500 730 1 1 26223346 260 12.71 0.18 12 0.12 78.00 5425.00 2040 20240402 -51.42 938 20241209 5.65 1333 -25.66 20250206 990 0.10 20250407 1655 -40.12 20240730 938 5.65 20241209 0.80 Y 037400 500 131 억 587260 N N 0 N 00 N
9 20250407 090418 57 100.00 KOSDAQ 유통 N N N N N 1011 -15 5 -1.46 6211234 6069 6.82 1026 1026 1010 1333 719 1026 1023.44 2.24 0 -1722 1077 1051 1026 1000 975 1064 1013 131 307 500 730 1 1 26223346 265 12.96 0.19 12 0.02 78.00 5425.00 2040 20240402 -50.44 938 20241209 7.78 1333 -24.16 20250206 999 1.20 20250402 1655 -38.91 20240730 938 7.78 20241209 0.80 Y 037400 500 131 억 587260 N N 0 N 00 N
10 20250404 160417 57 100.00 KOSDAQ 유통 N N N N N 1026 13 2 1.28 89961871 88940 201.43 1013 1052 1001 1316 710 1013 1011.49 2.24 0 -2201 1040 1026 1013 999 986 1020 993 131 303 500 720 1 1 26223346 269 13.15 0.19 12 0.34 78.00 5425.00 2040 20240402 -49.71 938 20241209 9.38 1333 -23.03 20250206 999 2.70 20250402 1655 -38.01 20240730 938 9.38 20241209 0.79 Y 037400 500 131 억 588469 N N 0 N 00 N
11 20250404 150420 57 100.00 KOSDAQ 유통 N N N N N 1029 16 2 1.58 84770307 83848 189.89 1013 1052 1001 1316 710 1013 1011.00 2.24 0 -2427 1040 1026 1013 999 986 1020 993 131 303 500 720 1 1 26223346 270 13.19 0.19 12 0.32 78.00 5425.00 2040 20240402 -49.56 938 20241209 9.70 1333 -22.81 20250206 999 3.00 20250402 1655 -37.82 20240730 938 9.70 20241209 0.79 Y 037400 500 131 억 588469 N N 0 N 00 N
12 20250404 140422 57 100.00 KOSDAQ 유통 N N N N N 1010 -3 5 -0.30 65362962 64769 146.69 1013 1035 1001 1316 710 1013 1009.17 2.24 0 -1098 1040 1026 1013 999 986 1020 993 131 303 500 720 1 1 26223346 265 12.95 0.19 12 0.25 78.00 5425.00 2040 20240402 -50.49 938 20241209 7.68 1333 -24.23 20250206 999 1.10 20250402 1655 -38.97 20240730 938 7.68 20241209 0.79 Y 037400 500 131 억 588469 N N 0 N 00 N